Stock Quote

Nordstrom (NY: JWN )

22.41 USD -0.25 (-1.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.54 36.83 36.15 36.57 1,936,456 +0.12(+0.33%)
Jun 29, 2021 36.10 36.67 35.67 36.45 2,869,908 +0.61(+1.70%)
Jun 28, 2021 36.36 36.55 35.57 35.84 2,325,832 -0.58(-1.59%)
Jun 25, 2021 36.50 37.05 36.07 36.42 5,379,823 +0.35(+0.97%)
Jun 24, 2021 35.47 36.13 34.88 36.07 2,247,544 +0.91(+2.59%)
Jun 23, 2021 34.45 35.35 33.95 35.16 3,316,718 +0.70(+2.03%)
Jun 22, 2021 32.78 34.60 32.77 34.46 4,870,066 +1.55(+4.71%)
Jun 21, 2021 32.40 32.99 31.83 32.91 3,483,666 +1.01(+3.17%)
Jun 18, 2021 32.65 33.23 31.83 31.90 4,879,348 -1.52(-4.55%)
Jun 17, 2021 34.39 34.54 32.94 33.42 3,049,168 -0.87(-2.54%)
Jun 16, 2021 33.26 34.70 32.72 34.29 2,914,146 +0.80(+2.39%)
Jun 15, 2021 34.22 34.57 33.22 33.49 2,363,521 -0.77(-2.25%)
Jun 14, 2021 35.30 35.47 34.05 34.26 2,125,473 -1.01(-2.86%)
Jun 11, 2021 34.53 35.37 34.33 35.27 1,679,912 +0.94(+2.74%)
Jun 10, 2021 35.21 35.86 34.28 34.33 1,947,240 -0.68(-1.94%)
Jun 09, 2021 34.91 35.92 34.60 35.01 2,335,495 +0.16(+0.46%)
Jun 08, 2021 34.53 35.13 33.94 34.85 2,097,854 +0.34(+0.99%)
Jun 07, 2021 34.05 34.58 33.82 34.51 2,590,918 +0.60(+1.77%)
Jun 04, 2021 34.71 34.74 33.33 33.91 3,223,901 -0.56(-1.62%)
Jun 03, 2021 35.34 35.42 34.43 34.47 3,179,883 -1.09(-3.07%)
Jun 02, 2021 34.10 35.88 33.49 35.56 4,613,825 +1.33(+3.89%)
Jun 01, 2021 34.03 35.24 33.89 34.23 4,666,923 +0.69(+2.06%)
May 28, 2021 34.14 34.55 33.32 33.54 6,103,848 -0.76(-2.22%)
May 27, 2021 34.55 34.94 33.74 34.30 5,320,223 -0.07(-0.20%)
May 26, 2021 33.90 34.98 32.55 34.37 21,634,883 -2.11(-5.78%)
May 25, 2021 37.37 38.06 36.33 36.48 4,934,792 -1.07(-2.85%)
May 24, 2021 38.18 38.43 37.13 37.55 2,673,448 -0.26(-0.69%)
May 21, 2021 38.37 38.69 37.79 37.81 1,597,410 -0.30(-0.79%)
May 20, 2021 40.44 40.46 37.60 38.11 4,120,117 -2.55(-6.27%)
May 19, 2021 41.22 41.79 40.01 40.66 2,703,630 -1.32(-3.14%)
May 18, 2021 43.50 43.80 41.59 41.98 2,342,164 -1.13(-2.62%)
May 17, 2021 40.70 43.25 40.70 43.11 3,417,306 +2.16(+5.27%)
May 14, 2021 37.55 41.00 37.35 40.95 4,216,378 +4.14(+11.25%)
May 13, 2021 36.26 38.23 35.82 36.81 2,577,215 +0.77(+2.14%)
May 12, 2021 37.73 38.53 35.95 36.04 2,488,913 -1.95(-5.13%)
May 11, 2021 37.98 38.76 36.99 37.99 3,087,313 -1.35(-3.43%)
May 10, 2021 40.00 40.88 39.18 39.34 3,828,465 -0.50(-1.26%)
May 07, 2021 38.45 39.98 38.27 39.84 2,198,385 +1.42(+3.70%)
May 06, 2021 38.71 39.39 37.78 38.42 2,114,081 -0.23(-0.60%)
May 05, 2021 38.65 41.67 37.80 38.65 5,972,262 +0.45(+1.18%)
May 04, 2021 38.48 38.74 37.16 38.20 2,679,030 -0.68(-1.75%)
May 03, 2021 36.88 39.11 36.87 38.88 2,856,214 +2.20(+6.00%)
Apr 30, 2021 37.47 37.85 36.65 36.68 1,940,600 -0.97(-2.58%)
Apr 29, 2021 38.40 38.61 37.16 37.65 1,803,469 -0.54(-1.41%)
Apr 28, 2021 37.60 38.79 37.40 38.19 1,800,821 +0.68(+1.81%)
Apr 27, 2021 36.31 37.84 36.31 37.51 4,181,761 +0.98(+2.68%)
Apr 26, 2021 37.83 38.28 36.25 36.53 2,475,907 -1.07(-2.85%)
Apr 23, 2021 37.07 37.71 36.32 37.60 1,756,100 +0.79(+2.15%)
Apr 22, 2021 36.99 37.75 36.54 36.81 2,665,291 -0.05(-0.14%)
Apr 21, 2021 34.81 37.13 34.29 36.86 3,672,526 +2.05(+5.89%)
Apr 20, 2021 35.03 35.22 33.86 34.81 3,415,077 -0.74(-2.08%)
Apr 19, 2021 36.04 36.17 35.15 35.55 1,650,195 -0.28(-0.78%)
Apr 16, 2021 36.16 36.36 35.13 35.83 4,052,700 -0.11(-0.31%)
Apr 15, 2021 37.32 37.45 35.34 35.94 3,400,864 -1.19(-3.20%)
Apr 14, 2021 36.60 37.64 36.37 37.13 3,246,981 +0.73(+2.01%)
Apr 13, 2021 37.48 37.65 35.36 36.40 3,951,323 -1.18(-3.14%)
Apr 12, 2021 37.61 38.36 37.01 37.58 2,032,156 -0.09(-0.24%)
Apr 09, 2021 37.08 38.17 36.20 37.67 3,408,400 +0.69(+1.87%)
Apr 08, 2021 36.18 37.28 35.52 36.98 2,359,397 +0.25(+0.68%)
Apr 07, 2021 37.36 37.76 36.28 36.73 1,643,715 -0.50(-1.34%)
Apr 06, 2021 36.53 38.05 36.51 37.23 2,866,904 +0.40(+1.09%)
Apr 05, 2021 37.53 37.62 35.95 36.83 2,595,007 +0.07(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.